Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CHN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 1.08 | 0.01 | 0.47% | 1.07 | 1.105 | 1.0625 | 2,619,506 |
| Jan 09 2025 | 1.075 | -0.07 | -6.11% | 1.13 | 1.135 | 1.055 | 5,259,607 |
| Jan 08 2025 | 1.145 | 0.03 | 2.69% | 1.13 | 1.15 | 1.10 | 2,191,462 |
| Jan 07 2025 | 1.115 | -0.01 | -0.45% | 1.125 | 1.165 | 1.095 | 1,608,802 |
| Jan 06 2025 | 1.12 | 0.00 | 0.00% | 1.125 | 1.175 | 1.0925 | 3,111,134 |
| Jan 03 2025 | 1.12 | -0.01 | -0.44% | 1.145 | 1.155 | 1.11 | 2,472,590 |
| Jan 02 2025 | 1.125 | 0.02 | 1.81% | 1.105 | 1.135 | 1.0625 | 2,454,057 |
| Dec 30 2024 | 1.105 | -0.01 | -0.45% | 1.09 | 1.105 | 1.08 | 1,312,106 |
| Dec 30 2024 | 1.11 | -0.02 | -1.77% | 1.11 | 1.80 | 1.095 | 1,060,488 |
| Dec 27 2024 | 1.13 | 0.03 | 3.20% | 1.13 | 1.155 | 1.1275 | 1,675,062 |
| Dec 23 2024 | 1.095 | -0.02 | -1.79% | 1.105 | 1.13 | 1.095 | 628,838 |
| Dec 23 2024 | 1.115 | 0.02 | 2.29% | 1.115 | 1.135 | 1.08 | 2,158,244 |
| Dec 20 2024 | 1.09 | 0.02 | 1.40% | 1.105 | 2.00 | 0.90 | 2,909,274 |
| Dec 19 2024 | 1.075 | -0.05 | -4.44% | 1.075 | 1.90 | 1.0625 | 2,824,665 |
| Dec 18 2024 | 1.125 | 0.01 | 0.90% | 1.10 | 1.14 | 1.085 | 1,468,626 |
| Dec 17 2024 | 1.115 | 0.00 | 0.45% | 1.125 | 1.14 | 1.105 | 2,049,129 |
| Dec 16 2024 | 1.11 | -0.07 | -5.93% | 1.19 | 1.19 | 1.0775 | 4,351,683 |
| Dec 13 2024 | 1.18 | -0.02 | -1.26% | 1.185 | 1.20 | 1.155 | 2,484,737 |
| Dec 12 2024 | 1.195 | -0.06 | -4.78% | 1.265 | 1.27 | 1.1825 | 4,569,545 |
| Dec 11 2024 | 1.255 | -0.02 | -1.18% | 1.275 | 1.2925 | 1.25 | 2,210,916 |
| Dec 10 2024 | 1.27 | 0.02 | 2.01% | 1.27 | 1.32 | 1.26 | 3,517,531 |
| Dec 09 2024 | 1.245 | -0.07 | -5.32% | 1.32 | 1.32 | 1.235 | 5,513,749 |
| Dec 06 2024 | 1.315 | -0.06 | -4.01% | 1.355 | 1.38 | 1.305 | 2,985,422 |
| Dec 05 2024 | 1.37 | 0.04 | 3.01% | 1.34 | 1.39 | 1.335 | 2,955,029 |
| Dec 04 2024 | 1.33 | -0.10 | -6.99% | 1.42 | 1.455 | 1.325 | 3,015,309 |
| Dec 03 2024 | 1.43 | 0.01 | 1.06% | 1.44 | 1.445 | 1.40 | 2,487,746 |
| Dec 02 2024 | 1.415 | 0.05 | 4.04% | 1.39 | 1.445 | 1.39 | 1,426,128 |
| Nov 29 2024 | 1.36 | 0.03 | 1.87% | 1.33 | 1.37 | 1.31 | 1,749,672 |
| Nov 28 2024 | 1.335 | -0.07 | -4.64% | 1.40 | 1.4075 | 1.33 | 1,585,220 |
| Nov 27 2024 | 1.40 | 0.07 | 4.87% | 1.33 | 1.435 | 1.33 | 3,371,523 |
| Nov 26 2024 | 1.335 | -0.03 | -2.38% | 1.365 | 1.39 | 1.325 | 2,254,972 |
| Nov 25 2024 | 1.3675 | 0.01 | 0.92% | 1.37 | 1.3775 | 1.335 | 2,828,655 |
| Nov 22 2024 | 1.355 | -0.01 | -0.37% | 1.365 | 2.00 | 1.20 | 1,921,549 |
| Nov 21 2024 | 1.36 | -0.03 | -1.81% | 1.405 | 1.44 | 1.35 | 3,100,005 |
| Nov 20 2024 | 1.385 | -0.03 | -2.12% | 1.425 | 1.445 | 1.385 | 1,955,534 |
| Nov 19 2024 | 1.415 | 0.01 | 0.71% | 1.455 | 1.46 | 1.405 | 3,055,890 |
| Nov 18 2024 | 1.405 | 0.03 | 2.18% | 1.385 | 1.43 | 1.375 | 2,557,061 |
| Nov 15 2024 | 1.375 | -0.04 | -2.83% | 1.40 | 1.435 | 1.375 | 2,265,013 |
| Nov 14 2024 | 1.415 | -0.04 | -2.75% | 1.45 | 1.48 | 1.385 | 3,156,901 |
| Nov 13 2024 | 1.455 | -0.04 | -2.35% | 1.45 | 1.505 | 1.43 | 3,351,712 |
| Nov 12 2024 | 1.49 | -0.02 | -1.00% | 1.48 | 1.56 | 1.455 | 3,772,687 |
| Nov 11 2024 | 1.505 | -0.06 | -3.53% | 1.56 | 1.58 | 1.505 | 3,510,884 |
| Nov 08 2024 | 1.56 | -0.03 | -1.58% | 1.64 | 1.65 | 1.56 | 4,246,650 |
| Nov 07 2024 | 1.585 | -0.20 | -11.20% | 1.78 | 1.78 | 1.475 | 9,228,124 |
| Nov 06 2024 | 1.785 | -0.17 | -8.46% | 1.93 | 1.96 | 1.78 | 4,611,452 |
| Nov 05 2024 | 1.95 | 0.12 | 6.56% | 1.81 | 1.965 | 1.81 | 4,090,707 |
| Nov 04 2024 | 1.83 | 0.03 | 1.39% | 1.80 | 1.84 | 1.775 | 3,384,029 |
| Nov 01 2024 | 1.805 | 0.00 | 0.00% | 1.775 | 1.86 | 1.76 | 4,131,286 |
| Oct 31 2024 | 1.805 | -0.05 | -2.83% | 1.83 | 1.857 | 1.78 | 4,214,683 |
| Oct 30 2024 | 1.8575 | 0.02 | 0.95% | 1.855 | 1.937 | 1.815 | 3,621,948 |
| Oct 29 2024 | 1.84 | -0.13 | -6.36% | 2.00 | 2.07 | 1.835 | 5,939,577 |
| Oct 28 2024 | 1.965 | 0.03 | 1.29% | 1.96 | 2.025 | 1.90 | 7,240,240 |
| Oct 25 2024 | 1.94 | 0.00 | 0.26% | 2.03 | 2.09 | 1.90 | 7,859,244 |
| Oct 24 2024 | 1.935 | 0.03 | 1.31% | 1.88 | 1.98 | 1.847 | 4,407,565 |
| Oct 23 2024 | 1.91 | -0.03 | -1.29% | 1.975 | 2.04 | 1.905 | 4,382,895 |
| Oct 22 2024 | 1.935 | -0.06 | -2.76% | 1.93 | 1.965 | 1.83 | 5,351,973 |
| Oct 21 2024 | 1.99 | 0.30 | 17.40% | 1.78 | 2.03 | 1.74 | 8,723,904 |
| Oct 18 2024 | 1.695 | 0.04 | 2.42% | 1.67 | 1.705 | 1.10 | 2,673,338 |
| Oct 17 2024 | 1.655 | 0.02 | 1.22% | 1.66 | 1.73 | 1.625 | 3,663,921 |
| Oct 16 2024 | 1.635 | 0.03 | 1.87% | 1.60 | 1.6525 | 1.55 | 2,691,021 |
| Oct 15 2024 | 1.605 | -0.02 | -0.93% | 1.61 | 1.635 | 1.555 | 2,301,266 |
| Oct 14 2024 | 1.62 | 0.07 | 4.68% | 1.61 | 1.68 | 1.56 | 4,319,160 |
| Oct 11 2024 | 1.5475 | 0.06 | 3.86% | 1.50 | 1.585 | 1.50 | 2,304,154 |
